Mercado fechado
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
78,20 -0,06 (-0,08%) OURO
2.366,90 -8,10 (-0,34%) Bitcoin USD
61.326,25 +254,75 (+0,42%)
FedEx Corporation (FDX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:260.00
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517C00260000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 6.90 | 6.65 | 7.05 | +2.50 | +56.82% | 150 | 660 | 25.70% |
| FDX240524C00260000 | 2024-05-06 9:58AM EDT | 2024-05-24 | 8.55 | 7.05 | 8.30 | +1.91 | +28.77% | 3 | 42 | 24.82% |
| FDX240531C00260000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 8.15 | 7.65 | 9.05 | +2.15 | +35.83% | 1 | 88 | 23.37% |
| FDX240607C00260000 | 2024-05-03 10:54AM EDT | 2024-06-07 | 9.10 | 8.60 | 9.75 | +0.25 | +2.82% | 4 | 132 | 22.74% |
| FDX240614C00260000 | 2024-05-09 9:58AM EDT | 2024-06-14 | 7.10 | 9.20 | 10.50 | 0.00 | - | 6 | 3 | 22.74% |
| FDX240621C00260000 | 2024-05-03 1:30PM EDT | 2024-06-21 | 10.40 | 10.05 | 10.55 | +1.45 | +16.20% | 210 | 1,700 | 20.86% |
| FDX240628C00260000 | 2024-05-09 3:26PM EDT | 2024-06-28 | 10.97 | 12.00 | 14.20 | 0.00 | - | 2 | 2 | 29.20% |
| FDX240719C00260000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 15.24 | 15.10 | 15.45 | +2.54 | +20.00% | 53 | 427 | 27.15% |
| FDX240920C00260000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 20.60 | 20.55 | 21.00 | +2.80 | +15.73% | 17 | 410 | 28.56% |
| FDX241018C00260000 | 2024-05-03 1:37PM EDT | 2024-10-18 | 21.85 | 20.10 | 22.80 | +1.36 | +6.64% | 2 | 46 | 28.56% |
| FDX241220C00260000 | 2024-05-03 11:22AM EDT | 2024-12-20 | 26.65 | 27.15 | 27.50 | +0.56 | +2.15% | 2 | 206 | 29.98% |
| FDX250117C00260000 | 2024-05-01 2:01PM EDT | 2025-01-17 | 27.96 | 27.85 | 29.05 | +0.96 | +3.56% | 1 | 926 | 30.06% |
| FDX250321C00260000 | 2024-05-01 10:33AM EDT | 2025-03-21 | 29.35 | 31.10 | 32.70 | -0.80 | -2.65% | 19 | 19 | 30.68% |
| FDX250620C00260000 | 2024-04-24 10:28AM EDT | 2025-06-20 | 39.35 | 36.35 | 38.00 | 0.00 | - | 4 | 297 | 31.88% |
| FDX250919C00260000 | 2024-05-08 3:17PM EDT | 2025-09-19 | 36.10 | 40.80 | 42.05 | 0.00 | - | 6 | 18 | 32.18% |
| FDX251219C00260000 | 2024-04-05 12:41PM EDT | 2025-12-19 | 52.90 | 40.85 | 42.10 | 0.00 | - | 2 | 48 | 29.61% |
| FDX260116C00260000 | 2024-05-01 1:58PM EDT | 2026-01-16 | 45.25 | 45.70 | 46.85 | +0.90 | +2.03% | 2 | 242 | 32.50% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240517P00260000 | 2024-05-06 10:20AM EDT | 2024-05-17 | 0.84 | 0.76 | 0.94 | -3.06 | -78.46% | 343 | 782 | 22.05% |
| FDX240524P00260000 | 2024-05-06 9:58AM EDT | 2024-05-24 | 1.77 | 1.53 | 1.70 | -2.43 | -57.86% | 28 | 98 | 19.79% |
| FDX240531P00260000 | 2024-05-03 3:09PM EDT | 2024-05-31 | 2.39 | 2.10 | 2.34 | -2.06 | -46.29% | 6 | 45 | 18.97% |
| FDX240607P00260000 | 2024-05-02 1:30PM EDT | 2024-06-07 | 2.87 | 2.61 | 2.86 | -2.48 | -46.36% | 2 | 25 | 18.35% |
| FDX240614P00260000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 3.86 | 2.45 | 5.30 | -2.79 | -41.95% | 10 | 25 | 24.49% |
| FDX240621P00260000 | 2024-05-06 10:24AM EDT | 2024-06-21 | 4.30 | 4.00 | 4.20 | -2.67 | -38.31% | 163 | 1,791 | 19.01% |
| FDX240628P00260000 | 2024-05-10 12:51PM EDT | 2024-06-28 | 7.20 | 7.05 | 8.55 | -1.75 | -19.55% | 20 | 13 | 29.43% |
| FDX240719P00260000 | 2024-05-06 10:20AM EDT | 2024-07-19 | 8.50 | 8.15 | 8.40 | -2.35 | -21.66% | 21 | 647 | 24.21% |
| FDX240920P00260000 | 2024-05-03 11:29AM EDT | 2024-09-20 | 12.45 | 12.25 | 12.45 | -1.45 | -10.43% | 13 | 742 | 24.04% |
| FDX241018P00260000 | 2024-05-03 11:35AM EDT | 2024-10-18 | 13.60 | 13.20 | 14.45 | -1.40 | -9.33% | 23 | 71 | 24.76% |
| FDX241220P00260000 | 2024-05-01 3:27PM EDT | 2024-12-20 | 20.50 | 16.45 | 17.90 | +1.90 | +10.22% | 2 | 398 | 25.23% |
| FDX250117P00260000 | 2024-04-29 3:00PM EDT | 2025-01-17 | 17.93 | 17.40 | 18.50 | -0.75 | -4.01% | 4 | 1,447 | 24.48% |
| FDX250321P00260000 | 2024-05-03 9:55AM EDT | 2025-03-21 | 22.93 | 17.50 | 20.05 | +2.13 | +10.24% | 1 | 27 | 23.50% |
| FDX250620P00260000 | 2024-04-19 10:24AM EDT | 2025-06-20 | 25.80 | 21.90 | 23.55 | +2.40 | +10.26% | 1 | 125 | 23.90% |
| FDX250919P00260000 | 2024-03-22 9:51AM EDT | 2025-09-19 | 20.60 | 24.15 | 26.45 | 0.00 | - | 5 | 5 | 24.00% |
| FDX251219P00260000 | 2024-03-22 9:36AM EDT | 2025-12-19 | 22.55 | 27.35 | 28.75 | 0.00 | - | 2 | 79 | 23.82% |
| FDX260116P00260000 | 2024-04-26 3:08PM EDT | 2026-01-16 | 28.85 | 26.60 | 29.25 | +0.60 | +2.12% | 2 | 85 | 23.64% |
© 2024 Yahoo. Todos os direitos reservados.